Osmosis Historical Data

OSMO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 1.37
-11.98%
$ 868.21 million $ 39.67 million
Dec 16, 2023 $ 1.56
+14.40%
$ 986.09 million $ 54.29 million
Dec 15, 2023 $ 1.36
+8.89%
$ 861.68 million $ 52.23 million
Dec 14, 2023 $ 1.25
+14.75%
$ 791.07 million $ 36.86 million
Dec 13, 2023 $ 1.09
+1.02%
$ 689.15 million $ 31.13 million
Dec 12, 2023 $ 1.08
+26.76%
$ 682.02 million $ 70.61 million
Dec 11, 2023 $ 0.851
+1.83%
$ 537.83 million $ 21.77 million
Dec 10, 2023 $ 0.836
+5.53%
$ 527.99 million $ 14.5 million
Dec 9, 2023 $ 0.792
+0.58%
$ 500.36 million $ 13.61 million
Dec 8, 2023 $ 0.787
+3.97%
$ 497.31 million $ 14.46 million
Dec 7, 2023 $ 0.757
+2.71%
$ 478.19 million $ 13.42 million
Dec 6, 2023 $ 0.737
-3.85%
$ 465.42 million $ 16.91 million
Dec 5, 2023 $ 0.767
+4.42%
$ 483.93 million $ 13.51 million
Dec 4, 2023 $ 0.734
+0.77%
$ 463.32 million $ 20.03 million
Dec 3, 2023 $ 0.729
+2.73%
$ 459.63 million $ 8.76 million
Dec 2, 2023 $ 0.709
+2.44%
$ 447.29 million $ 8.46 million
Dec 1, 2023 $ 0.693
+0.49%
$ 436.52 million $ 9.84 million
Nov 30, 2023 $ 0.689
-1.65%
$ 434.27 million $ 17.56 million
Nov 29, 2023 $ 0.701
+8.72%
$ 441.43 million $ 17.55 million
Nov 28, 2023 $ 0.645
+0.11%
$ 405.78 million $ 9.13 million
Nov 27, 2023 $ 0.644
-5.11%
$ 405.36 million $ 10.89 million
Nov 26, 2023 $ 0.679
+1.55%
$ 427.05 million $ 11.53 million
Nov 25, 2023 $ 0.668
+2.95%
$ 420.39 million $ 8.74 million
Nov 24, 2023 $ 0.649
+2.52%
$ 408.24 million $ 8.43 million
Nov 23, 2023 $ 0.633
-0.26%
$ 398.1 million $ 7.87 million
Nov 22, 2023 $ 0.635
+7.17%
$ 398.88 million $ 9.76 million
Nov 21, 2023 $ 0.592
-8.48%
$ 372.22 million $ 12.94 million
Nov 20, 2023 $ 0.647
-3.86%
$ 406.57 million $ 11.68 million
Nov 19, 2023 $ 0.673
-1.60%
$ 422.76 million $ 14.25 million
Nov 18, 2023 $ 0.684
+3.17%
$ 429.56 million $ 30.79 million
Nov 17, 2023 $ 0.663
-1.29%
$ 416.2 million $ 13.43 million
Nov 16, 2023 $ 0.672
-1.88%
$ 421.49 million $ 18.42 million
Nov 15, 2023 $ 0.685
+12.80%
$ 429.45 million $ 18.62 million
Nov 14, 2023 $ 0.607
-4.23%
$ 380.59 million $ 21.07 million
Nov 13, 2023 $ 0.634
+1.76%
$ 397.29 million $ 30.21 million
Nov 12, 2023 $ 0.623
-1.72%
$ 390.47 million $ 19.32 million
Nov 11, 2023 $ 0.634
+14.85%
$ 397.03 million $ 41.64 million
Nov 10, 2023 $ 0.552
+4.06%
$ 345.62 million $ 14.74 million
Nov 9, 2023 $ 0.53
+0.62%
$ 332.03 million $ 17.47 million
Nov 8, 2023 $ 0.527
+4.01%
$ 329.86 million $ 11.94 million
Nov 7, 2023 $ 0.507
-6.63%
$ 317.09 million $ 15.15 million
Nov 6, 2023 $ 0.543
+11.57%
$ 339.61 million $ 43.29 million
Nov 5, 2023 $ 0.487
+6.80%
$ 304.41 million $ 23.16 million
Nov 4, 2023 $ 0.456
+4.42%
$ 284.92 million $ 15.49 million
Nov 3, 2023 $ 0.436
-11.37%
$ 272.78 million $ 63.42 million
Nov 2, 2023 $ 0.492
+38.01%
$ 307.66 million $ 91.97 million
Nov 1, 2023 $ 0.357
-1.13%
$ 222.85 million $ 18.38 million
Oct 31, 2023 $ 0.361
-2.26%
$ 225.35 million $ 54.13 million
Oct 30, 2023 $ 0.369
+21.49%
$ 230.51 million $ 37.47 million
Oct 29, 2023 $ 0.304
+5.27%
$ 189.61 million $ 6.09 million